5482 愛知製鋼(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 553 | 555 | 548 | 549 | 159,000 | 5,490 |
| 2007-12-27 | 565 | 565 | 551 | 559 | 455,000 | 5,590 |
| 2007-12-26 | 554 | 563 | 552 | 561 | 228,000 | 5,610 |
| 2007-12-25 | 553 | 558 | 547 | 553 | 394,000 | 5,530 |
| 2007-12-21 | 536 | 547 | 535 | 547 | 809,000 | 5,470 |
| 2007-12-20 | 546 | 548 | 536 | 539 | 694,000 | 5,390 |
| 2007-12-19 | 547 | 555 | 538 | 540 | 688,000 | 5,400 |
| 2007-12-18 | 540 | 554 | 540 | 545 | 541,000 | 5,450 |
| 2007-12-17 | 560 | 562 | 544 | 546 | 411,000 | 5,460 |
| 2007-12-14 | 572 | 583 | 562 | 564 | 944,000 | 5,640 |
| 2007-12-13 | 590 | 592 | 576 | 576 | 486,000 | 5,760 |
| 2007-12-12 | 583 | 597 | 577 | 597 | 348,000 | 5,970 |
| 2007-12-11 | 600 | 600 | 587 | 593 | 774,000 | 5,930 |
| 2007-12-10 | 598 | 599 | 591 | 594 | 338,000 | 5,940 |
| 2007-12-07 | 595 | 609 | 590 | 600 | 563,000 | 6,000 |
| 2007-12-06 | 598 | 602 | 582 | 593 | 286,000 | 5,930 |
| 2007-12-05 | 590 | 594 | 577 | 590 | 312,000 | 5,900 |
| 2007-12-04 | 600 | 608 | 594 | 594 | 329,000 | 5,940 |
| 2007-12-03 | 619 | 623 | 598 | 604 | 446,000 | 6,040 |
| 2007-11-30 | 596 | 617 | 593 | 615 | 792,000 | 6,150 |
| 2007-11-29 | 575 | 595 | 574 | 591 | 680,000 | 5,910 |
| 2007-11-28 | 574 | 576 | 558 | 565 | 626,000 | 5,650 |
| 2007-11-27 | 556 | 581 | 546 | 567 | 817,000 | 5,670 |
| 2007-11-26 | 548 | 561 | 548 | 553 | 728,000 | 5,530 |
| 2007-11-22 | 540 | 559 | 540 | 555 | 428,000 | 5,550 |
| 2007-11-21 | 564 | 565 | 548 | 548 | 825,000 | 5,480 |
| 2007-11-20 | 542 | 576 | 538 | 574 | 820,000 | 5,740 |
| 2007-11-19 | 575 | 585 | 556 | 557 | 559,000 | 5,570 |
| 2007-11-16 | 597 | 598 | 575 | 580 | 399,000 | 5,800 |
| 2007-11-15 | 599 | 608 | 590 | 601 | 531,000 | 6,010 |
| 2007-11-14 | 583 | 595 | 583 | 591 | 400,000 | 5,910 |
| 2007-11-13 | 576 | 578 | 565 | 573 | 406,000 | 5,730 |
| 2007-11-12 | 579 | 582 | 568 | 576 | 703,000 | 5,760 |
| 2007-11-09 | 597 | 614 | 597 | 603 | 751,000 | 6,030 |
| 2007-11-08 | 608 | 614 | 588 | 596 | 1,300,000 | 5,960 |
| 2007-11-07 | 633 | 646 | 617 | 618 | 727,000 | 6,180 |
| 2007-11-06 | 615 | 640 | 615 | 632 | 522,000 | 6,320 |
| 2007-11-05 | 636 | 641 | 621 | 624 | 336,000 | 6,240 |
| 2007-11-02 | 628 | 645 | 628 | 637 | 525,000 | 6,370 |
| 2007-11-01 | 640 | 655 | 640 | 650 | 413,000 | 6,500 |
| 2007-10-31 | 626 | 647 | 625 | 647 | 569,000 | 6,470 |
| 2007-10-30 | 645 | 645 | 622 | 635 | 786,000 | 6,350 |
| 2007-10-29 | 646 | 653 | 641 | 643 | 476,000 | 6,430 |
| 2007-10-26 | 631 | 640 | 624 | 637 | 379,000 | 6,370 |
| 2007-10-25 | 636 | 640 | 624 | 626 | 388,000 | 6,260 |
| 2007-10-24 | 631 | 654 | 631 | 638 | 925,000 | 6,380 |
| 2007-10-23 | 633 | 636 | 621 | 624 | 816,000 | 6,240 |
| 2007-10-22 | 610 | 624 | 609 | 623 | 784,000 | 6,230 |
| 2007-10-19 | 656 | 657 | 645 | 646 | 609,000 | 6,460 |
| 2007-10-18 | 670 | 675 | 652 | 662 | 1,618,000 | 6,620 |
| 2007-10-17 | 633 | 640 | 621 | 634 | 674,000 | 6,340 |
| 2007-10-16 | 655 | 657 | 641 | 641 | 352,000 | 6,410 |
| 2007-10-15 | 672 | 672 | 657 | 661 | 719,000 | 6,610 |
| 2007-10-12 | 669 | 678 | 664 | 667 | 642,000 | 6,670 |
| 2007-10-11 | 671 | 679 | 670 | 679 | 284,000 | 6,790 |
| 2007-10-10 | 676 | 682 | 670 | 670 | 426,000 | 6,700 |
| 2007-10-09 | 678 | 683 | 670 | 673 | 598,000 | 6,730 |
| 2007-10-05 | 670 | 676 | 669 | 671 | 502,000 | 6,710 |
| 2007-10-04 | 681 | 685 | 666 | 672 | 1,043,000 | 6,720 |
| 2007-10-03 | 677 | 687 | 677 | 681 | 808,000 | 6,810 |
| 2007-10-02 | 686 | 691 | 682 | 683 | 606,000 | 6,830 |
| 2007-10-01 | 673 | 690 | 670 | 684 | 544,000 | 6,840 |
| 2007-09-28 | 692 | 692 | 678 | 679 | 734,000 | 6,790 |
| 2007-09-27 | 687 | 692 | 684 | 692 | 476,000 | 6,920 |
| 2007-09-26 | 682 | 687 | 674 | 686 | 891,000 | 6,860 |
| 2007-09-25 | 683 | 683 | 669 | 680 | 714,000 | 6,800 |
| 2007-09-21 | 668 | 683 | 668 | 682 | 874,000 | 6,820 |
| 2007-09-20 | 689 | 689 | 679 | 686 | 776,000 | 6,860 |
| 2007-09-19 | 677 | 690 | 677 | 687 | 1,241,000 | 6,870 |
| 2007-09-18 | 676 | 676 | 662 | 672 | 1,019,000 | 6,720 |
| 2007-09-14 | 655 | 667 | 655 | 666 | 903,000 | 6,660 |
| 2007-09-13 | 662 | 669 | 658 | 660 | 547,000 | 6,600 |
| 2007-09-12 | 659 | 672 | 657 | 662 | 1,093,000 | 6,620 |
| 2007-09-11 | 640 | 659 | 632 | 656 | 692,000 | 6,560 |
| 2007-09-10 | 631 | 649 | 631 | 639 | 694,000 | 6,390 |
| 2007-09-07 | 649 | 662 | 647 | 650 | 640,000 | 6,500 |
| 2007-09-06 | 647 | 660 | 638 | 657 | 886,000 | 6,570 |
| 2007-09-05 | 660 | 668 | 645 | 657 | 1,716,000 | 6,570 |
| 2007-09-04 | 636 | 662 | 636 | 650 | 1,690,000 | 6,500 |
| 2007-09-03 | 610 | 626 | 610 | 626 | 687,000 | 6,260 |
| 2007-08-31 | 599 | 613 | 597 | 611 | 922,000 | 6,110 |
| 2007-08-30 | 612 | 618 | 603 | 606 | 660,000 | 6,060 |
| 2007-08-29 | 597 | 608 | 589 | 608 | 567,000 | 6,080 |
| 2007-08-28 | 598 | 612 | 595 | 605 | 568,000 | 6,050 |
| 2007-08-27 | 620 | 621 | 609 | 610 | 562,000 | 6,100 |
| 2007-08-24 | 600 | 617 | 588 | 606 | 932,000 | 6,060 |
| 2007-08-23 | 587 | 596 | 583 | 592 | 636,000 | 5,920 |
| 2007-08-22 | 581 | 582 | 569 | 576 | 394,000 | 5,760 |
| 2007-08-21 | 557 | 580 | 555 | 580 | 723,000 | 5,800 |
| 2007-08-20 | 576 | 586 | 564 | 567 | 987,000 | 5,670 |
| 2007-08-17 | 601 | 604 | 555 | 559 | 951,000 | 5,590 |
| 2007-08-16 | 604 | 610 | 583 | 607 | 1,296,000 | 6,070 |
| 2007-08-15 | 638 | 638 | 613 | 616 | 929,000 | 6,160 |
| 2007-08-14 | 632 | 634 | 622 | 630 | 863,000 | 6,300 |
| 2007-08-13 | 637 | 650 | 629 | 632 | 781,000 | 6,320 |
| 2007-08-10 | 647 | 669 | 644 | 647 | 1,213,000 | 6,470 |
| 2007-08-09 | 635 | 684 | 628 | 677 | 3,780,000 | 6,770 |
| 2007-08-08 | 626 | 633 | 616 | 620 | 676,000 | 6,200 |
| 2007-08-07 | 634 | 637 | 626 | 629 | 504,000 | 6,290 |
| 2007-08-06 | 631 | 636 | 624 | 636 | 700,000 | 6,360 |
| 2007-08-03 | 646 | 646 | 631 | 636 | 898,000 | 6,360 |
| 2007-08-02 | 642 | 654 | 635 | 645 | 918,000 | 6,450 |
| 2007-08-01 | 648 | 660 | 638 | 639 | 590,000 | 6,390 |
| 2007-07-31 | 667 | 667 | 650 | 658 | 705,000 | 6,580 |
| 2007-07-30 | 631 | 663 | 624 | 663 | 1,273,000 | 6,630 |
| 2007-07-27 | 638 | 639 | 627 | 633 | 995,000 | 6,330 |
| 2007-07-26 | 658 | 660 | 644 | 648 | 887,000 | 6,480 |
| 2007-07-25 | 655 | 659 | 652 | 657 | 481,000 | 6,570 |
| 2007-07-24 | 667 | 667 | 654 | 662 | 583,000 | 6,620 |
| 2007-07-23 | 664 | 671 | 655 | 665 | 991,000 | 6,650 |
| 2007-07-20 | 675 | 678 | 665 | 671 | 1,118,000 | 6,710 |
| 2007-07-19 | 659 | 673 | 657 | 673 | 717,000 | 6,730 |
| 2007-07-18 | 661 | 666 | 656 | 660 | 793,000 | 6,600 |
| 2007-07-17 | 660 | 668 | 658 | 666 | 788,000 | 6,660 |
| 2007-07-13 | 667 | 667 | 659 | 662 | 603,000 | 6,620 |
| 2007-07-12 | 658 | 662 | 656 | 661 | 807,000 | 6,610 |
| 2007-07-11 | 661 | 668 | 653 | 660 | 914,000 | 6,600 |
| 2007-07-10 | 668 | 672 | 662 | 665 | 812,000 | 6,650 |
| 2007-07-09 | 673 | 674 | 661 | 666 | 1,291,000 | 6,660 |
| 2007-07-06 | 679 | 679 | 668 | 672 | 917,000 | 6,720 |
| 2007-07-05 | 679 | 684 | 677 | 680 | 504,000 | 6,800 |
| 2007-07-04 | 675 | 682 | 673 | 676 | 377,000 | 6,760 |
| 2007-07-03 | 687 | 689 | 672 | 680 | 894,000 | 6,800 |
| 2007-07-02 | 680 | 686 | 673 | 682 | 736,000 | 6,820 |
| 2007-06-29 | 669 | 679 | 667 | 677 | 712,000 | 6,770 |
| 2007-06-28 | 668 | 669 | 664 | 668 | 467,000 | 6,680 |
| 2007-06-27 | 675 | 677 | 664 | 666 | 823,000 | 6,660 |
| 2007-06-26 | 680 | 681 | 670 | 680 | 886,000 | 6,800 |
| 2007-06-25 | 688 | 689 | 680 | 680 | 710,000 | 6,800 |
| 2007-06-22 | 695 | 695 | 679 | 689 | 1,096,000 | 6,890 |
| 2007-06-21 | 686 | 700 | 686 | 695 | 1,265,000 | 6,950 |
| 2007-06-20 | 708 | 708 | 695 | 695 | 618,000 | 6,950 |
| 2007-06-19 | 706 | 714 | 695 | 704 | 1,145,000 | 7,040 |
| 2007-06-18 | 710 | 714 | 702 | 704 | 690,000 | 7,040 |
| 2007-06-15 | 715 | 715 | 700 | 707 | 928,000 | 7,070 |
| 2007-06-14 | 720 | 723 | 703 | 707 | 1,738,000 | 7,070 |
| 2007-06-13 | 680 | 725 | 680 | 711 | 4,479,000 | 7,110 |
| 2007-06-12 | 685 | 692 | 676 | 681 | 951,000 | 6,810 |
| 2007-06-11 | 704 | 704 | 687 | 691 | 776,000 | 6,910 |
| 2007-06-08 | 692 | 697 | 675 | 691 | 1,088,000 | 6,910 |
| 2007-06-07 | 690 | 706 | 683 | 706 | 1,735,000 | 7,060 |
| 2007-06-06 | 713 | 716 | 708 | 712 | 606,000 | 7,120 |
| 2007-06-05 | 716 | 718 | 709 | 713 | 534,000 | 7,130 |
| 2007-06-04 | 712 | 721 | 708 | 712 | 780,000 | 7,120 |
| 2007-06-01 | 704 | 709 | 696 | 705 | 955,000 | 7,050 |
| 2007-05-31 | 698 | 706 | 697 | 703 | 467,000 | 7,030 |
| 2007-05-30 | 693 | 703 | 687 | 694 | 664,000 | 6,940 |
| 2007-05-29 | 686 | 698 | 685 | 692 | 618,000 | 6,920 |
| 2007-05-28 | 676 | 694 | 675 | 691 | 719,000 | 6,910 |
| 2007-05-25 | 670 | 671 | 665 | 668 | 721,000 | 6,680 |
| 2007-05-24 | 679 | 679 | 670 | 672 | 704,000 | 6,720 |
| 2007-05-23 | 688 | 689 | 677 | 679 | 581,000 | 6,790 |
| 2007-05-22 | 685 | 690 | 672 | 688 | 588,000 | 6,880 |
| 2007-05-21 | 670 | 689 | 661 | 683 | 653,000 | 6,830 |
| 2007-05-18 | 676 | 676 | 656 | 661 | 574,000 | 6,610 |
| 2007-05-17 | 681 | 686 | 675 | 676 | 528,000 | 6,760 |
| 2007-05-16 | 696 | 702 | 668 | 681 | 737,000 | 6,810 |
| 2007-05-15 | 700 | 702 | 683 | 686 | 674,000 | 6,860 |
| 2007-05-14 | 718 | 724 | 704 | 709 | 744,000 | 7,090 |
| 2007-05-11 | 714 | 724 | 707 | 716 | 478,000 | 7,160 |
| 2007-05-10 | 737 | 738 | 718 | 724 | 819,000 | 7,240 |
| 2007-05-09 | 725 | 738 | 720 | 738 | 1,195,000 | 7,380 |
| 2007-05-08 | 716 | 730 | 712 | 717 | 1,215,000 | 7,170 |
| 2007-05-07 | 720 | 720 | 712 | 715 | 785,000 | 7,150 |
| 2007-05-02 | 683 | 707 | 683 | 707 | 1,061,000 | 7,070 |
| 2007-05-01 | 666 | 683 | 661 | 681 | 1,211,000 | 6,810 |
| 2007-04-27 | 682 | 682 | 655 | 662 | 1,153,000 | 6,620 |
| 2007-04-26 | 654 | 684 | 654 | 672 | 1,348,000 | 6,720 |
| 2007-04-25 | 648 | 656 | 643 | 651 | 700,000 | 6,510 |
| 2007-04-24 | 660 | 669 | 650 | 655 | 1,251,000 | 6,550 |
| 2007-04-23 | 683 | 688 | 663 | 670 | 1,200,000 | 6,700 |
| 2007-04-20 | 694 | 694 | 679 | 682 | 406,000 | 6,820 |
| 2007-04-19 | 697 | 700 | 683 | 690 | 595,000 | 6,900 |
| 2007-04-18 | 693 | 703 | 693 | 699 | 493,000 | 6,990 |
| 2007-04-17 | 703 | 704 | 689 | 693 | 579,000 | 6,930 |
| 2007-04-16 | 706 | 711 | 700 | 701 | 624,000 | 7,010 |
| 2007-04-13 | 717 | 717 | 701 | 703 | 503,000 | 7,030 |
| 2007-04-12 | 713 | 718 | 710 | 717 | 427,000 | 7,170 |
| 2007-04-11 | 721 | 721 | 705 | 713 | 679,000 | 7,130 |
| 2007-04-10 | 697 | 717 | 697 | 717 | 841,000 | 7,170 |
| 2007-04-09 | 696 | 698 | 690 | 696 | 658,000 | 6,960 |
| 2007-04-06 | 701 | 703 | 694 | 696 | 625,000 | 6,960 |
| 2007-04-05 | 705 | 705 | 695 | 697 | 588,000 | 6,970 |
| 2007-04-04 | 705 | 707 | 695 | 704 | 1,067,000 | 7,040 |
| 2007-04-03 | 702 | 708 | 691 | 704 | 899,000 | 7,040 |
| 2007-04-02 | 717 | 717 | 698 | 703 | 999,000 | 7,030 |
| 2007-03-30 | 721 | 723 | 710 | 714 | 521,000 | 7,140 |
| 2007-03-29 | 711 | 727 | 707 | 721 | 601,000 | 7,210 |
| 2007-03-28 | 733 | 734 | 718 | 721 | 675,000 | 7,210 |
| 2007-03-27 | 730 | 742 | 727 | 730 | 568,000 | 7,300 |
| 2007-03-26 | 742 | 742 | 731 | 736 | 381,000 | 7,360 |
| 2007-03-23 | 742 | 744 | 728 | 732 | 776,000 | 7,320 |
| 2007-03-22 | 739 | 750 | 732 | 740 | 878,000 | 7,400 |
| 2007-03-20 | 744 | 744 | 723 | 727 | 625,000 | 7,270 |
| 2007-03-19 | 733 | 741 | 726 | 731 | 877,000 | 7,310 |
| 2007-03-16 | 754 | 754 | 732 | 737 | 726,000 | 7,370 |
| 2007-03-15 | 754 | 763 | 747 | 753 | 813,000 | 7,530 |
| 2007-03-14 | 740 | 750 | 733 | 734 | 944,000 | 7,340 |
| 2007-03-13 | 780 | 782 | 760 | 760 | 841,000 | 7,600 |
| 2007-03-12 | 772 | 778 | 764 | 778 | 940,000 | 7,780 |
| 2007-03-09 | 770 | 779 | 759 | 762 | 903,000 | 7,620 |
| 2007-03-08 | 747 | 769 | 738 | 769 | 780,000 | 7,690 |
| 2007-03-07 | 786 | 786 | 741 | 745 | 1,291,000 | 7,450 |
| 2007-03-06 | 720 | 759 | 719 | 756 | 1,344,000 | 7,560 |
| 2007-03-05 | 759 | 762 | 710 | 718 | 2,391,000 | 7,180 |
| 2007-03-02 | 765 | 781 | 751 | 771 | 1,331,000 | 7,710 |
| 2007-03-01 | 793 | 796 | 752 | 768 | 1,971,000 | 7,680 |
| 2007-02-28 | 741 | 791 | 741 | 783 | 3,090,000 | 7,830 |
| 2007-02-27 | 842 | 848 | 819 | 821 | 2,146,000 | 8,210 |
| 2007-02-26 | 830 | 854 | 828 | 852 | 3,335,000 | 8,520 |
| 2007-02-23 | 800 | 824 | 794 | 820 | 2,244,000 | 8,200 |
| 2007-02-22 | 807 | 819 | 787 | 797 | 2,937,000 | 7,970 |
| 2007-02-21 | 782 | 799 | 779 | 796 | 4,152,000 | 7,960 |
| 2007-02-20 | 742 | 763 | 738 | 763 | 1,778,000 | 7,630 |
| 2007-02-19 | 734 | 744 | 734 | 742 | 923,000 | 7,420 |
| 2007-02-16 | 735 | 741 | 726 | 734 | 688,000 | 7,340 |
| 2007-02-15 | 737 | 737 | 725 | 733 | 763,000 | 7,330 |
| 2007-02-14 | 747 | 747 | 735 | 741 | 893,000 | 7,410 |
| 2007-02-13 | 734 | 746 | 733 | 743 | 1,392,000 | 7,430 |
| 2007-02-09 | 730 | 738 | 726 | 735 | 1,583,000 | 7,350 |
| 2007-02-08 | 736 | 737 | 719 | 729 | 1,089,000 | 7,290 |
| 2007-02-07 | 715 | 733 | 711 | 731 | 1,760,000 | 7,310 |
| 2007-02-06 | 709 | 715 | 704 | 714 | 532,000 | 7,140 |
| 2007-02-05 | 716 | 716 | 702 | 705 | 978,000 | 7,050 |
| 2007-02-02 | 719 | 720 | 711 | 714 | 891,000 | 7,140 |
| 2007-02-01 | 705 | 720 | 701 | 715 | 1,523,000 | 7,150 |
| 2007-01-31 | 707 | 711 | 704 | 704 | 778,000 | 7,040 |
| 2007-01-30 | 704 | 713 | 703 | 705 | 875,000 | 7,050 |
| 2007-01-29 | 707 | 710 | 701 | 704 | 656,000 | 7,040 |
| 2007-01-26 | 700 | 709 | 699 | 708 | 763,000 | 7,080 |
| 2007-01-25 | 710 | 712 | 700 | 700 | 1,079,000 | 7,000 |
| 2007-01-24 | 714 | 716 | 706 | 707 | 1,294,000 | 7,070 |
| 2007-01-23 | 708 | 715 | 706 | 714 | 966,000 | 7,140 |
| 2007-01-22 | 709 | 714 | 706 | 710 | 891,000 | 7,100 |
| 2007-01-19 | 715 | 715 | 706 | 707 | 1,218,000 | 7,070 |
| 2007-01-18 | 721 | 723 | 717 | 718 | 591,000 | 7,180 |
| 2007-01-17 | 715 | 722 | 711 | 717 | 773,000 | 7,170 |
| 2007-01-16 | 720 | 721 | 715 | 717 | 416,000 | 7,170 |
| 2007-01-15 | 718 | 724 | 714 | 721 | 604,000 | 7,210 |
| 2007-01-12 | 719 | 719 | 709 | 718 | 606,000 | 7,180 |
| 2007-01-11 | 712 | 718 | 708 | 713 | 823,000 | 7,130 |
| 2007-01-10 | 724 | 724 | 702 | 705 | 966,000 | 7,050 |
| 2007-01-09 | 710 | 724 | 708 | 721 | 677,000 | 7,210 |
| 2007-01-05 | 720 | 722 | 705 | 709 | 1,093,000 | 7,090 |
| 2007-01-04 | 730 | 732 | 722 | 722 | 461,000 | 7,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株